Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 1.2486092224 | 80.89 | 83.45 | 80.2 | 1213 | 81.27797099 | FU |
| 4 | -1.4 | -1.68067226891 | 83.3 | 84 | 79.9 | 1081 | 81.03982893 | FU |
| 12 | 1.64 | 2.04335908298 | 80.26 | 90.28 | 78.62 | 895 | 82.22759954 | FU |
| 26 | -14.7 | -15.2173913043 | 96.6 | 96.6 | 78.3 | 1104 | 87.62321937 | FU |
| 52 | -14.12 | -14.7052697355 | 96.02 | 100.09 | 78.3 | 1035 | 91.38166947 | FU |
| 156 | -8.76 | -9.662475182 | 90.66 | 103.5 | 78.3 | 1982 | 92.86102153 | FU |
| 260 | -34.2 | -29.4573643411 | 116.1 | 120.6 | 70.2 | 2980 | 102.5624866 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 81.9 | 0 | 0.00 | 83.45 | 83.45 | 81.9 | 1334 |
| 1740691740 | 81.9 | 0.29 | 0.36 | 81.61 | 83.12 | 81.6 | 1149 |
| 1740605400 | 81.61 | 0.32 | 0.39 | 81.29 | 82.59 | 81.29 | 691 |
| 1740519000 | 81.29 | 0.29 | 0.36 | 81.97 | 82.89 | 81.1 | 2412 |
| 1740432540 | 81 | 0.58 | 0.72 | 81 | 81.61 | 80.44 | 1007 |
| 1740173400 | 80.42 | 0.52 | 0.65 | 80.89 | 80.91 | 80.2 | 808 |
| 1740087000 | 79.9 | -0.48 | -0.60 | 80.38 | 81 | 79.9 | 3632 |
| 1740000540 | 80.38 | -0.09 | -0.11 | 80.21 | 80.99 | 80.21 | 819 |
| 1739914140 | 80.47 | 0.22 | 0.27 | 80.5 | 80.99 | 80.46 | 1446 |
| 1739827800 | 80.25 | -0.45 | -0.56 | 80.7 | 81 | 80.1 | 1441 |
| 1739568600 | 80.7 | -0.2 | -0.25 | 80.88 | 81 | 80.69 | 1230 |
| 1739482140 | 80.9 | 0.21 | 0.26 | 80.88 | 80.99 | 80.88 | 304 |
| 1739395740 | 80.69 | 0.01 | 0.01 | 81 | 81 | 80.15 | 615 |
| 1739309400 | 80.68 | -0.03 | -0.04 | 80.98 | 80.98 | 80.45 | 263 |
| 1739222940 | 80.71 | 0.55 | 0.69 | 80.9 | 80.9 | 80.5 | 400 |
| 1738963800 | 80.16 | -0.44 | -0.55 | 81 | 81 | 80.11 | 767 |
| 1738877340 | 80.6 | -0.4 | -0.49 | 81 | 81 | 80.6 | 264 |
| 1738790940 | 81 | -0.82 | -1.00 | 81.82 | 82.79 | 80.64 | 807 |
| 1738704600 | 81.82 | -1.17 | -1.41 | 83.7 | 83.8 | 81.7 | 559 |
| 1738618200 | 82.99 | -0.31 | -0.37 | 82.85 | 84 | 81.8 | 1057 |
| 1738358940 | 83.3 | 0 | 0.00 | 83.3 | 83.3 | 81.02 | 1958 |
| 1738272540 | 83.3 | 0.24 | 0.29 | 83.05 | 83.3 | 82.3 | 272 |
| 1738186200 | 83.06 | 0.06 | 0.07 | 83 | 83.49 | 82.38 | 609 |
| 1738099740 | 83 | -0.71 | -0.85 | 83.71 | 84.99 | 83 | 1042 |
| 1738013340 | 83.71 | -0.17 | -0.20 | 83.99 | 84.54 | 83.06 | 144 |
| 1737754200 | 83.88 | 1 | 1.21 | 82.88 | 84.82 | 82.55 | 238 |
| 1737667740 | 82.88 | -0.06 | -0.07 | 82.93 | 82.94 | 82 | 408 |
| 1737581400 | 82.94 | 0.92 | 1.12 | 83.47 | 83.47 | 82.35 | 87 |
| 1737495000 | 82.02 | -2.42 | -2.87 | 84.45 | 84.45 | 82 | 2014 |
| 1737408600 | 84.44 | -0.06 | -0.07 | 84.5 | 84.98 | 83.81 | 728 |
| 1737149400 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84.05 | 846 |
| 1737062940 | 85 | -0.82 | -0.96 | 86.91 | 86.91 | 84.12 | 965 |
| 1736976540 | 85.82 | 0.72 | 0.85 | 86.28 | 86.28 | 85.81 | 97 |
| 1736890140 | 85.1 | -1.1 | -1.28 | 84.85 | 86.74 | 84.85 | 285 |
| 1736803740 | 86.2 | 1.43 | 1.69 | 84.77 | 87.21 | 84.77 | 270 |
| 1736544540 | 84.77 | -0.05 | -0.06 | 84.81 | 85.3 | 84.77 | 645 |
| 1736458140 | 84.82 | 0.57 | 0.68 | 84.25 | 85.29 | 84.25 | 274 |
| 1736371740 | 84.25 | -0.89 | -1.05 | 84.1 | 85.08 | 84.05 | 505 |
| 1736285400 | 85.14 | -0.14 | -0.16 | 85.25 | 85.25 | 84.7 | 802 |
| 1736198940 | 85.28 | -0.03 | -0.04 | 85.3 | 85.3 | 83.04 | 579 |
| 1735939740 | 85.31 | 0.04 | 0.05 | 85.98 | 86 | 85.27 | 254 |
| 1735853400 | 85.27 | -1.73 | -1.99 | 85.27 | 86.1 | 85.27 | 567 |
| 1735594200 | 87 | -0.89 | -1.01 | 87.89 | 88 | 85.19 | 1077 |
| 1735334940 | 87.89 | 2.59 | 3.04 | 86.28 | 89.89 | 84.38 | 1008 |
| 1735248540 | 85.3 | 1.5 | 1.79 | 83.83 | 90.28 | 83.5 | 1614 |
| 1734989340 | 83.8 | 0.96 | 1.16 | 82.83 | 83.94 | 82.52 | 748 |
| 1734730200 | 82.84 | -0.03 | -0.04 | 82.87 | 84.16 | 81.53 | 504 |
| 1734643800 | 82.87 | 0.59 | 0.72 | 82.31 | 84.2 | 80.7 | 1108 |
| 1734557400 | 82.28 | -0.62 | -0.75 | 82.28 | 83.47 | 82.28 | 1594 |
| 1734470940 | 82.9 | 0.34 | 0.41 | 82.6 | 83.26 | 82.28 | 783 |
| 1734384540 | 82.56 | 1.17 | 1.44 | 82.11 | 83.42 | 81.39 | 719 |
| 1734125340 | 81.39 | 1.13 | 1.41 | 80.8 | 82.93 | 80.78 | 335 |
| 1734039000 | 80.26 | -0.33 | -0.41 | 80.2 | 81 | 80.14 | 221 |
| 1733952540 | 80.59 | 1.09 | 1.37 | 79.52 | 80.63 | 79.52 | 1437 |
| 1733866140 | 79.5 | -0.56 | -0.70 | 83.85 | 83.85 | 79 | 586 |
| 1733779740 | 80.06 | -0.78 | -0.96 | 80.84 | 84.99 | 78.62 | 2501 |
| 1733520600 | 80.84 | 1.38 | 1.74 | 80.26 | 83.01 | 79.47 | 2612 |
| 1733434200 | 79.46 | -8.05 | -9.20 | 87.96 | 87.96 | 78.3 | 10189 |
| 1733347800 | 87.51 | -0.55 | -0.62 | 88.95 | 88.95 | 87.5 | 804 |
| 1733261340 | 88.06 | -0.74 | -0.83 | 89 | 89.9 | 88 | 626 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
